Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2007 | HKD | 3.86 | 3.98 | 3.86 | 3.9001 | 2.3637 | -0.04 (-1.01%) | 2,161,502 |
24 Oct 2007 | HKD | 4.04 | 4.04 | 3.87 | 3.94 | 2.3879 | -0.06 (-1.50%) | 2,917,222 |
23 Oct 2007 | HKD | 4 | 4.04 | 3.92 | 4 | 2.4242 | -0.01 (-0.25%) | 2,465,102 |
22 Oct 2007 | HKD | 4 | 4.06 | 3.9001 | 4.0101 | 2.4304 | -0.09 (-2.19%) | 5,792,901 |
19 Oct 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 2.4848 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 4 | 4.1 | 3.92 | 4.1 | 2.4848 | +0.05 (+1.23%) | 2,824,802 |
17 Oct 2007 | HKD | 4.15 | 4.15 | 3.95 | 4.05 | 2.4545 | -0.08 (-1.94%) | 1,914,002 |
16 Oct 2007 | HKD | 3.9001 | 4.31 | 3.9001 | 4.13 | 2.503 | +0.18 (+4.56%) | 8,137,807 |
15 Oct 2007 | HKD | 3.95 | 3.97 | 3.8 | 3.95 | 2.3939 | 0.0 (0.0%) | 3,574,646 |
12 Oct 2007 | HKD | 4.1 | 4.1 | 3.86 | 3.95 | 2.3939 | -0.1 (-2.47%) | 5,999,405 |
11 Oct 2007 | HKD | 4.08 | 4.08 | 3.97 | 4.05 | 2.4545 | +0.05 (+1.25%) | 8,421,607 |
10 Oct 2007 | HKD | 4.3 | 4.32 | 3.99 | 4 | 2.4242 | -0.24 (-5.66%) | 5,969,705 |
9 Oct 2007 | HKD | 4.18 | 4.38 | 3.98 | 4.24 | 2.5697 | +0.07 (+1.68%) | 6,441,606 |
8 Oct 2007 | HKD | 4.22 | 4.22 | 4.16 | 4.17 | 2.5273 | -0.06 (-1.42%) | 3,971,322 |
5 Oct 2007 | HKD | 4.24 | 4.24 | 4.16 | 4.2301 | 2.5637 | -0.01 (-0.23%) | 1,095,616 |
4 Oct 2007 | HKD | 4.3 | 4.3 | 4.1201 | 4.24 | 2.5697 | -0.03 (-0.70%) | 5,446,575 |
3 Oct 2007 | HKD | 4.28 | 4.35 | 4.2 | 4.27 | 2.5879 | -0.01 (-0.23%) | 3,200,514 |
2 Oct 2007 | HKD | 4.2 | 4.3 | 4.2 | 4.28 | 2.5939 | +0.14 (+3.38%) | 5,448,305 |
1 Oct 2007 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 2.5091 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 4.25 | 4.25 | 4.02 | 4.14 | 2.5091 | -0.21 (-4.83%) | 160,779,438 |
27 Sep 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 2.6364 | 0.0 (0.0%) | 0 |
26 Sep 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 2.6364 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 2.6364 | 0.0 (0.0%) | 0 |
24 Sep 2007 | HKD | 4.5601 | 4.5601 | 4.24 | 4.35 | 2.6364 | -0.05 (-1.14%) | 12,691,811 |
21 Sep 2007 | HKD | 4.5601 | 4.64 | 4.38 | 4.4 | 2.6667 | -0.15 (-3.30%) | 4,468,204 |
20 Sep 2007 | HKD | 4.49 | 4.55 | 4.41 | 4.55 | 2.7576 | +0.15 (+3.41%) | 2,481,602 |
19 Sep 2007 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 2.6667 | -0.05 (-1.13%) | 8,269,807 |
18 Sep 2007 | HKD | 4.5 | 4.5 | 4.41 | 4.4501 | 2.697 | -0.07 (-1.55%) | 4,026,003 |
17 Sep 2007 | HKD | 4.6 | 4.68 | 4.52 | 4.52 | 2.7394 | -0.16 (-3.42%) | 1,023,001 |
14 Sep 2007 | HKD | 4.66 | 4.73 | 4.59 | 4.68 | 2.8364 | +0.05 (+1.08%) | 3,636,603 |